Dark

MSFT20261218P305
MSFT Dec 18 2026 305.00 Put (MSFT261218P00305000)
option OPRA

EOD

Aug 3, 2026

1.24-32.240%(-0.59)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.3700	1.3700	1.2400	1.2400	-32.240%	6	835	0.000%
2026-07-31	1.7700	1.8300	1.7700	1.8300	-1.613%	2	839	-32.240%
2026-07-30	1.9300	1.9700	1.6400	1.8600	-60.842%	39	839	-33.333%
2026-07-29	4.7500	4.7500	4.7500	4.7500	-5.000%	3	847	-73.895%
2026-07-28	5.0000	5.0000	5.0000	5.0000	-3.846%	1	847	-75.200%
2026-07-27	5.9000	5.9000	5.2000	5.2000	-22.272%	66	846	-76.154%
2026-07-24	7.8000	7.8000	6.5500	6.6900	-16.687%	14	839	-81.465%
2026-07-23	6.4500	8.1500	6.4500	8.0300	+24.496%	25	842	-84.558%
2026-07-22	6.4000	6.4500	6.4000	6.4500	+11.207%	2	840	-80.775%
2026-07-21	5.7700	5.8000	5.7700	5.8000	+1.399%	3	839	-78.621%
2026-07-20	5.7000	5.7500	5.7000	5.7200	-13.333%	32	839	-78.322%
2026-07-17	7.1000	7.1000	6.6000	6.6000	+8.911%	6	817	-81.212%
2026-07-16	6.0600	6.0600	6.0600	6.0600	-14.648%	1	814	-79.538%
2026-07-15	6.7600	7.1000	6.7600	7.1000	-11.801%	2	814	-82.535%
2026-07-14	7.9000	8.0500	7.9000	8.0500	-2.424%	3	814	-84.596%
2026-07-10	8.1500	8.5000	8.1000	8.2500	-4.070%	27	813	-84.970%
2026-07-09	9.8400	9.8400	8.6000	8.6000	+1.775%	2	831	-85.581%
2026-07-08	8.4500	8.4500	8.4500	8.4500	+18.347%	1	831	-85.325%
2026-07-07	7.4000	7.4000	7.1400	7.1400	-9.620%	3	831	-82.633%
2026-07-06	7.9000	7.9000	7.9000	7.9000	+2.597%	1	833	-84.304%
2026-07-02	8.0000	8.0500	7.7000	7.7000	-8.876%	34	834	-83.896%
2026-07-01	9.4500	9.4500	8.2500	8.4500	-18.750%	28	834	-85.325%
2026-06-30	10.8000	10.8000	10.4000	10.4000	-9.170%	24	833	-88.077%
2026-06-29	10.0700	11.4500	9.9000	11.4500	+5.530%	46	847	-89.170%
2026-06-26	12.5000	12.5000	10.5000	10.8500	-23.592%	28	843	-88.571%
2026-06-25	11.1800	14.6500	11.1800	14.2000	+37.331%	23	828	-91.268%
2026-06-24	8.9500	10.5500	8.9500	10.3400	+13.626%	21	813	-88.008%
2026-06-23	8.9000	9.3000	8.9000	9.1000	-10.345%	7	801	-86.374%
2026-06-22	9.1500	10.4000	9.1500	10.1500	+10.929%	10	805	-87.783%
2026-06-18	8.8500	9.3200	8.8000	9.1500	+1.667%	54	759	-86.448%
2026-06-17	7.8900	9.1000	7.8900	9.0000	+11.111%	13	759	-86.222%
2026-06-12	8.1000	8.1000	8.1000	8.1000	0.000%	5	759	-84.691%
2026-06-11	8.1000	8.4000	8.0500	8.1000	+19.118%	23	758	-84.691%
2026-06-10	6.8000	6.8000	6.8000	6.8000	+5.426%	4	768	-81.765%
2026-06-09	6.5500	6.5500	6.3000	6.4500	+27.723%	54	768	-80.775%
2026-06-05	5.0500	5.0500	5.0500	5.0500	+20.238%	1	726	-75.446%
2026-06-03	4.0500	4.2000	4.0500	4.2000	+9.091%	2	725	-70.476%
2026-06-02	3.8500	3.8500	3.8500	3.8500	+31.849%	1	725	-67.792%
2026-06-01	2.9200	2.9200	2.9200	2.9200	-16.571%	2	725	-57.534%
2026-05-29	4.0400	4.2500	3.3500	3.5000	-23.077%	12	725	-64.571%
2026-05-28	4.5500	4.5500	4.5500	4.5500	-13.333%	1	723	-72.747%
2026-05-27	5.2500	5.2500	5.0500	5.2500	+3.960%	24	723	-76.381%
2026-05-26	5.0000	5.1500	5.0000	5.0500	-1.942%	21	742	-75.446%
2026-05-21	5.1500	5.1500	5.1500	5.1500	+0.390%	2	755	-75.922%
2026-05-20	5.1300	5.1300	5.1300	5.1300	-0.581%	2	755	-75.828%
2026-05-19	4.9000	5.1600	4.9000	5.1600	-15.410%	4	753	-75.969%
2026-05-14	6.1000	6.1000	6.1000	6.1000	-2.400%	1	753	-79.672%
2026-05-13	6.2000	6.2500	6.2000	6.2500	+10.035%	3	752	-80.160%
2026-05-11	5.6500	5.6800	5.6500	5.6800	+14.747%	2	752	-78.169%
2026-05-07	4.7500	4.9500	4.7500	4.9500	-10.000%	27	752	-74.949%
2026-05-05	5.5000	5.5000	5.5000	5.5000	+3.774%	1	757	-77.455%
2026-05-04	5.7200	5.7200	5.2000	5.3000	-1.119%	27	757	-76.604%
2026-05-01	5.5000	5.5500	5.3000	5.3600	-19.398%	15	754	-76.866%
2026-04-30	5.9000	6.6500	5.9000	6.6500	+19.820%	48	754	-81.353%
2026-04-29	5.5500	5.5500	5.5500	5.5500	-4.475%	1	726	-77.658%
2026-04-27	5.8100	5.8100	5.8100	5.8100	-4.441%	10	726	-78.657%
2026-04-24	6.0800	6.0800	6.0800	6.0800	-7.034%	2	726	-79.605%
2026-04-23	6.5500	6.6000	6.5000	6.5400	+30.800%	24	724	-81.040%
2026-04-22	5.0000	5.0000	5.0000	5.0000	-11.190%	1	727	-75.200%
2026-04-21	5.7500	5.7500	5.6300	5.6300	-8.455%	4	672	-77.975%
2026-04-20	6.1000	6.1500	6.1000	6.1500	+6.957%	302	672	-79.837%
2026-04-17	6.1700	6.1700	5.7500	5.7500	-15.689%	14	830	-78.435%
2026-04-16	6.8000	6.8200	6.8000	6.8200	-8.579%	9	831	-81.818%
2026-04-15	8.0300	8.0300	7.4600	7.4600	-24.646%	4	835	-83.378%
2026-04-14	10.0900	10.0900	9.5000	9.9000	-18.519%	10	836	-87.475%
2026-04-13	12.1500	12.1500	12.1500	12.1500	-0.410%	10	842	-89.794%
2026-04-10	12.2000	12.2000	12.2000	12.2000	+2.521%	9	842	-89.836%
2026-04-09	11.8400	11.9000	11.8400	11.9000	-4.418%	2	842	-89.580%
2026-04-08	10.7000	12.4500	10.7000	12.4500	-8.118%	25	842	-90.040%
2026-04-02	13.5500	13.5500	13.5500	13.5500	-19.104%	1	832	-90.849%
2026-03-30	16.0000	16.8500	15.4000	16.7500	-2.955%	32	832	-92.597%
2026-03-27	17.0000	17.3300	16.4400	17.2600	+19.861%	49	834	-92.816%
2026-03-26	14.4000	14.4000	14.4000	14.4000	+4.348%	1	811	-91.389%
2026-03-25	12.5800	13.8000	12.5800	13.8000	+6.564%	221	810	-91.014%
2026-03-24	12.7200	13.3000	12.7200	12.9500	+11.159%	28	700	-90.425%
2026-03-20	11.6500	11.6500	11.6500	11.6500	+5.909%	4	692	-89.356%
2026-03-19	11.0100	11.0100	11.0000	11.0000	+4.662%	2	688	-88.727%
2026-03-13	10.5100	10.5100	10.5100	10.5100	+10.052%	4	686	-88.202%
2026-03-09	10.6300	10.6400	9.5500	9.5500	-3.535%	77	686	-87.016%
2026-03-05	9.9000	9.9000	9.9000	9.9000	+4.211%	1	651	-87.475%
2026-03-04	9.5000	9.5000	9.5000	9.5000	-3.846%	24	651	-86.947%
2026-03-03	11.7000	11.7000	9.8800	9.8800	-10.345%	3	675	-87.449%
2026-02-27	11.0200	11.0200	11.0200	11.0200	+15.152%	10	676	-88.748%
2026-02-26	9.5700	9.5700	9.5700	9.5700	-17.571%	4	666	-87.043%
2026-02-24	11.7000	11.7000	11.4700	11.6100	-4.444%	4	662	-89.320%
2026-02-23	12.1500	12.1500	12.1500	12.1500	+18.537%	1	660	-89.794%
2026-02-19	9.8200	10.2500	9.8200	10.2500	+2.193%	3	659	-87.902%
2026-02-18	10.0300	10.0300	10.0300	10.0300	-4.567%	2	659	-87.637%
2026-02-17	10.7000	10.7000	10.5100	10.5100	+5.416%	2	657	-88.202%
2026-02-13	9.9700	9.9700	9.9700	9.9700	+0.504%	1	655	-87.563%
2026-02-12	9.9200	9.9200	9.9200	9.9200	+12.727%	1	655	-87.500%
2026-02-11	7.9500	8.8000	7.9500	8.8000	+10.000%	2	655	-85.909%
2026-02-10	7.5000	8.0000	7.5000	8.0000	-2.676%	3	653	-84.500%
2026-02-09	7.7500	8.2200	7.7500	8.2200	-17.387%	7	650	-84.915%
2026-02-06	10.7400	10.7400	9.9500	9.9500	-0.500%	15	649	-87.538%
2026-02-05	10.1000	10.1500	9.6100	10.0000	+27.389%	20	635	-87.600%
2026-02-03	7.0500	7.8500	7.0500	7.8500	+29.752%	4	620	-84.204%
2026-02-02	6.0500	6.0500	6.0500	6.0500	-7.774%	2	617	-79.504%
2026-01-30	6.1500	6.5700	6.1500	6.5600	-8.508%	31	615	-81.098%
2026-01-29	5.5000	7.1700	5.5000	7.1700	+104.857%	11	609	-82.706%
2026-01-28	3.5000	3.5000	3.5000	3.5000	-10.026%	3	599	-64.571%
2026-01-26	3.8900	3.8900	3.8900	3.8900	-2.750%	1	598	-68.123%
2026-01-23	4.0000	4.0000	4.0000	4.0000	+7.239%	3	598	-69.000%
2026-01-09	3.7300	3.7300	3.7300	3.7300	-1.842%	1	597	-66.756%
2025-12-24	3.8000	3.8000	3.8000	3.8000	-16.300%	1	596	-67.368%
2025-11-20	4.5400	4.5400	4.5400	4.5400	-7.347%	1	596	-72.687%
2025-11-19	4.9000	4.9000	4.9000	4.9000	+22.500%	1	596	-74.694%
2025-11-10	4.0500	4.0500	4.0000	4.0000	-10.112%	2	595	-69.000%
2025-11-06	4.4500	4.4500	4.4500	4.4500	+15.584%	1	596	-72.135%
2025-11-04	3.7000	3.8500	3.7000	3.8500	+12.245%	3	596	-67.792%
2025-11-03	3.4300	3.4300	3.4300	3.4300	+0.882%	3	591	-63.848%
2025-10-02	3.4000	3.4000	3.4000	3.4000	-2.579%	1	591	-63.529%
2025-09-22	3.4900	3.4900	3.4900	3.4900	-16.905%	1	590	-64.470%
2025-09-03	4.2000	4.2000	4.2000	4.2000	+0.239%	500	589	-70.476%
2025-07-29	4.1900	4.1900	4.1900	4.1900	-6.889%	1	89	-70.406%
2025-07-17	4.5000	4.5000	4.5000	4.5000	-22.414%	1	88	-72.444%
2025-06-27	5.8900	5.8900	5.8000	5.8000	-4.132%	2	89	-78.621%
2025-06-26	6.1200	6.1200	6.0500	6.0500	-5.469%	4	88	-79.504%
2025-06-25	6.4900	6.4900	6.4000	6.4000	-13.514%	6	88	-80.625%
2025-06-18	7.5400	7.5400	7.4000	7.4000	-5.128%	2	86	-83.243%
2025-06-17	7.6900	7.8900	7.6000	7.8000	+7.586%	6	86	-84.103%
2025-06-11	7.3400	7.3400	7.2500	7.2500	-5.229%	5	84	-82.897%
2025-06-10	7.6900	7.6900	7.6000	7.6500	+0.658%	4	84	-83.791%
2025-06-09	7.7400	7.7400	7.6000	7.6000	-1.935%	4	85	-83.684%
2025-06-05	7.7900	7.8400	7.7500	7.7500	-6.627%	4	84	-84.000%
2025-06-03	8.4400	8.4400	8.3000	8.3000	-5.896%	2	83	-85.060%
2025-06-02	8.8900	8.8900	8.8200	8.8200	-0.339%	2	83	-85.941%
2025-05-30	8.9900	8.9900	8.8500	8.8500	0.000%	4	82	-85.989%
2025-05-29	9.0900	9.0900	8.8500	8.8500	-10.606%	4	81	-85.989%
2025-05-23	10.0400	10.0400	9.9000	9.9000	+5.319%	4	81	-87.475%
2025-05-22	9.4900	9.4900	9.4000	9.4000	+8.671%	2	81	-86.809%
2025-05-19	8.7300	8.7900	8.6500	8.6500	-6.080%	13	81	-85.665%
2025-05-14	9.2900	9.2900	9.2100	9.2100	-1.286%	2	89	-86.536%
2025-05-13	9.3300	9.3300	9.3300	9.3300	-4.406%	9	89	-86.710%
2025-05-12	9.7900	9.7900	9.6500	9.7600	-12.857%	3	89	-87.295%
2025-05-01	11.2000	11.2000	11.2000	11.2000	-29.338%	51	91	-88.929%
2025-04-28	16.1400	16.1400	15.8500	15.8500	-23.835%	4	40	-92.177%
2025-04-17	20.8100	20.8100	20.8100	20.8100	-1.701%	1	39	-94.041%
2025-04-04	21.1700	21.1700	21.1700	21.1700	+108.161%	2	39	-94.143%
2025-01-06	10.8500	10.8500	10.1700	10.1700	-32.649%	2	38	-87.807%
2024-10-16	15.1000	15.1000	15.1000	15.1000	+8.011%	20	38	-91.788%
2024-10-15	13.9800	13.9800	13.9800	13.9800	-7.356%	20	58	-91.130%
2024-10-08	15.1800	15.1800	15.0900	15.0900	+2.793%	40	38	-91.783%
2024-10-07	14.6400	14.6800	14.6400	14.6800	-2.458%	15	50	-91.553%
2024-10-01	15.0500	15.0500	15.0500	15.0500	+13.757%	15	38	-91.761%
2024-09-25	13.9500	13.9500	13.2300	13.2300	-0.899%	10	23	-90.627%
2024-09-19	13.3000	13.3500	13.2500	13.3500	-1.111%	6	13	-90.712%
2024-09-17	13.5000	13.5000	13.5000	13.5000	-16.872%	2	11	-90.815%
2024-09-03	16.2400	16.2400	16.2400	16.2400	+3.111%	1	10	-92.365%
2024-07-31	15.0000	15.7500	15.0000	15.7500	+17.100%	6	9	-92.127%
2024-07-18	13.4500	13.4500	13.4500	13.4500	-37.002%	1	3	-90.781%
2024-04-25	21.3500	21.3500	21.3500	21.3500	+24.854%	1	2	-94.192%
2024-03-22	17.1000	17.1000	17.1000	17.1000	-7.568%	2	1	-92.749%
2024-03-12	18.5000	18.5000	18.5000	18.5000	0.000%	1	1	-93.297%